鈴茂器工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,675 | 1,723 | 1,632 | 1,723 | +58 | +3.5% | 57,500 |
| 2024/09/17 | 1,565 | 1,669 | 1,560 | 1,665 | +98 | +6.3% | 65,600 |
| 2024/09/13 | 1,552 | 1,600 | 1,515 | 1,567 | +4 | +0.3% | 47,900 |
| 2024/09/12 | 1,509 | 1,570 | 1,509 | 1,563 | +84 | +5.7% | 43,800 |
| 2024/09/11 | 1,455 | 1,498 | 1,445 | 1,479 | +22 | +1.5% | 38,400 |
| 2024/09/10 | 1,430 | 1,476 | 1,413 | 1,457 | +28 | +2% | 26,900 |
| 2024/09/09 | 1,320 | 1,430 | 1,320 | 1,429 | +48 | +3.5% | 41,500 |
| 2024/09/06 | 1,342 | 1,381 | 1,338 | 1,381 | +39 | +2.9% | 20,600 |
| 2024/09/05 | 1,350 | 1,369 | 1,329 | 1,342 | -17 | -1.3% | 16,500 |
| 2024/09/04 | 1,366 | 1,370 | 1,314 | 1,359 | -37 | -2.7% | 66,900 |
| 2024/09/03 | 1,407 | 1,427 | 1,390 | 1,396 | -10 | -0.7% | 26,300 |
| 2024/09/02 | 1,428 | 1,431 | 1,396 | 1,406 | -25 | -1.7% | 36,100 |
| 2024/08/30 | 1,439 | 1,465 | 1,431 | 1,431 | -16 | -1.1% | 19,000 |
| 2024/08/29 | 1,410 | 1,448 | 1,392 | 1,447 | +33 | +2.3% | 17,700 |
| 2024/08/28 | 1,430 | 1,430 | 1,343 | 1,414 | -27 | -1.9% | 92,500 |
| 2024/08/27 | 1,465 | 1,470 | 1,403 | 1,441 | -36 | -2.4% | 26,200 |
| 2024/08/26 | 1,491 | 1,511 | 1,475 | 1,477 | -13 | -0.9% | 24,700 |
| 2024/08/23 | 1,507 | 1,507 | 1,470 | 1,490 | -17 | -1.1% | 9,600 |
| 2024/08/22 | 1,515 | 1,530 | 1,490 | 1,507 | -19 | -1.2% | 18,600 |
| 2024/08/21 | 1,566 | 1,566 | 1,519 | 1,526 | -49 | -3.1% | 10,100 |
| 2024/08/20 | 1,543 | 1,575 | 1,539 | 1,575 | +60 | +4% | 29,300 |
| 2024/08/19 | 1,523 | 1,567 | 1,515 | 1,515 | -5 | -0.3% | 24,500 |
| 2024/08/16 | 1,544 | 1,545 | 1,484 | 1,520 | +8 | +0.5% | 65,100 |
| 2024/08/15 | 1,530 | 1,565 | 1,511 | 1,512 | -17 | -1.1% | 31,700 |
| 2024/08/14 | 1,520 | 1,540 | 1,466 | 1,529 | -1 | -0.1% | 47,400 |
| 2024/08/13 | 1,405 | 1,548 | 1,405 | 1,530 | +165 | +12.1% | 93,900 |
| 2024/08/09 | 1,336 | 1,395 | 1,336 | 1,365 | +42 | +3.2% | 57,400 |
| 2024/08/08 | 1,327 | 1,331 | 1,275 | 1,323 | +35 | +2.7% | 39,800 |
| 2024/08/07 | 1,250 | 1,333 | 1,245 | 1,288 | +22 | +1.7% | 26,900 |
| 2024/08/06 | 1,233 | 1,295 | 1,233 | 1,266 | +82 | +6.9% | 55,300 |
| 2024/08/05 | 1,249 | 1,278 | 1,100 | 1,184 | -156 | -11.6% | 145,400 |
| 2024/08/02 | 1,380 | 1,400 | 1,330 | 1,340 | -130 | -8.8% | 85,700 |
| 2024/08/01 | 1,550 | 1,577 | 1,429 | 1,470 | -91 | -5.8% | 105,100 |
| 2024/07/31 | 1,555 | 1,566 | 1,516 | 1,561 | +11 | +0.7% | 26,700 |
| 2024/07/30 | 1,517 | 1,550 | 1,509 | 1,550 | +25 | +1.6% | 22,500 |
| 2024/07/29 | 1,462 | 1,540 | 1,460 | 1,525 | +90 | +6.3% | 39,700 |
| 2024/07/26 | 1,439 | 1,456 | 1,422 | 1,435 | -4 | -0.3% | 20,900 |
| 2024/07/25 | 1,500 | 1,500 | 1,434 | 1,439 | -79 | -5.2% | 53,000 |
| 2024/07/24 | 1,565 | 1,565 | 1,510 | 1,518 | -54 | -3.4% | 36,100 |
| 2024/07/23 | 1,550 | 1,572 | 1,538 | 1,572 | +62 | +4.1% | 36,400 |
| 2024/07/22 | 1,551 | 1,563 | 1,488 | 1,510 | -35 | -2.3% | 36,100 |
| 2024/07/19 | 1,511 | 1,545 | 1,508 | 1,545 | +47 | +3.1% | 44,300 |
| 2024/07/18 | 1,523 | 1,535 | 1,492 | 1,498 | -39 | -2.5% | 38,800 |
| 2024/07/17 | 1,536 | 1,555 | 1,530 | 1,537 | -1 | -0.1% | 20,800 |
| 2024/07/16 | 1,547 | 1,549 | 1,522 | 1,538 | -2 | -0.1% | 27,000 |
| 2024/07/12 | 1,560 | 1,573 | 1,540 | 1,540 | -27 | -1.7% | 17,500 |
| 2024/07/11 | 1,554 | 1,580 | 1,520 | 1,567 | -2 | -0.1% | 41,000 |
| 2024/07/10 | 1,595 | 1,596 | 1,552 | 1,569 | -25 | -1.6% | 66,800 |
| 2024/07/09 | 1,531 | 1,630 | 1,524 | 1,594 | +106 | +7.1% | 160,000 |
| 2024/07/08 | 1,465 | 1,531 | 1,447 | 1,488 | +48 | +3.3% | 70,800 |
151～
200
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「鈴茂器工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 鈴茂器工 | 202,400円 | +10.0% | +27.8% | 1.63% | 19.40倍 | 1.71倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 前澤給 | 124,000円 | -0.0% | +5.1% | 3.39% | 14.45倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 93,200円 | +4.1% | -38.4% | 4.18% | 15.43倍 | 1.15倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| タツモ | 172,600円 | +14.3% | -15.0% | 1.97% | 7.12倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 藤商事 | 107,100円 | -7.0% | -33.0% | 5.14% | 10.18倍 | 0.46倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
